成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 02-21 | 1,447.30 | 1,472.15 | 1,438.98 | 1,444.35 | -0.27% | 431,362,359 | 36,567,433 | 138% | 8.48 | 5.50% | 8.25 | 1.39% | 8.21 | 1.30% | 8.22 | 0.86% | 0.01% |  | ||
| 02-20 | 1,444.18 | 1,449.75 | 1,431.59 | 1,448.24 | 0.32% | 365,676,248 | 29,383,532 | 120% | 8.04 | -2.05% | 8.14 | -0.26% | 8.10 | -0.81% | 8.15 | -0.32% | -0.10% |  | ||
| 02-19 | 1,447.24 | 1,456.15 | 1,427.40 | 1,443.60 | 0.18% | 437,306,243 | 35,871,354 | 157% | 8.20 | 0.59% | 8.16 | 0.97% | 8.17 | 0.34% | 8.18 | 0.23% | -0.06% | | ||
| 02-18 | 1,399.12 | 1,440.95 | 1,399.12 | 1,440.95 | 3.71% | 396,701,097 | 32,352,080 | 154% | 8.16 | 0.75% | 8.08 | -0.92% | 8.14 | -0.84% | 8.16 | -0.38% | -0.10% | | ||
| 02-15 | 1,396.07 | 1,401.52 | 1,387.81 | 1,389.47 | -0.67% | 307,058,615 | 24,851,877 | 128% | 8.09 | 1.58% | 8.15 | 0.10% | 8.21 | -0.49% | 8.19 | -0.37% | 0.03% | | ||
| 02-14 | 1,390.49 | 1,404.86 | 1,385.24 | 1,398.84 | 0.66% | 310,200,210 | 24,715,630 | 132% | 7.97 | -5.08% | 8.15 | -2.39% | 8.25 | 0.17% | 8.22 | -0.62% | 0.12% | | ||
| 02-13 | 1,366.27 | 1,392.57 | 1,364.28 | 1,389.68 | 1.87% | 318,137,978 | 26,703,775 | 149% | 8.39 | 4.21% | 8.35 | 0.43% | 8.23 | 0.42% | 8.27 | 0.27% | 0.23% | | ||
| 02-12 | 1,347.81 | 1,367.08 | 1,345.88 | 1,364.15 | 1.20% | 258,799,233 | 20,845,516 | 125% | 8.06 | -6.62% | 8.31 | 1.03% | 8.20 | 0.06% | 8.25 | -0.31% | 0.20% | | ||
| 02-11 | 1,312.81 | 1,347.98 | 1,312.81 | 1,347.94 | 2.90% | 211,629,263 | 18,255,902 | 113% | 8.63 | 3.93% | 8.22 | 1.49% | 8.19 | 0.34% | 8.28 | 0.23% | 0.31% | | ||
| 02-01 | 1,281.16 | 1,309.99 | 1,281.16 | 1,309.99 | 2.77% | 180,990,266 | 15,022,290 | 93% | 8.30 | 7.17% | 8.10 | 1.25% | 8.17 | -0.24% | 8.26 | 0.46% | 0.32% | | ||
| 01-31 | 1,282.95 | 1,293.62 | 1,267.26 | 1,274.74 | -0.70% | 206,365,252 | 15,983,011 | 98% | 7.75 | -7.10% | 8.00 | -3.29% | 8.19 | -1.55% | 8.22 | -0.22% | 0.28% | | ||
| 01-30 | 1,293.51 | 1,302.79 | 1,283.71 | 1,283.71 | -1.28% | 163,342,153 | 13,618,574 | 83% | 8.34 | 4.27% | 8.28 | -0.22% | 8.32 | 0.19% | 8.24 | 0.11% | 0.26% | | ||
| 01-29 | 1,311.12 | 1,311.12 | 1,280.03 | 1,300.34 | -1.11% | 208,909,703 | 16,705,182 | 99% | 8.00 | -6.06% | 8.29 | -1.49% | 8.30 | -0.69% | 8.23 | -0.21% | 0.21% | | ||
| 01-28 | 1,326.89 | 1,334.38 | 1,312.35 | 1,314.99 | -0.38% | 202,423,331 | 17,230,086 | 102% | 8.51 | 1.64% | 8.42 | 1.01% | 8.36 | 0.14% | 8.24 | 0.98% | 0.19% | | ||
| 01-25 | 1,322.90 | 1,331.71 | 1,318.65 | 1,319.97 | -0.18% | 211,919,405 | 17,748,639 | 105% | 8.38 | 0.08% | 8.33 | 0.49% | 8.35 | 1.16% | 8.16 | 0.48% | -0.01% | | ||
| 01-24 | 1,317.54 | 1,327.11 | 1,309.54 | 1,322.30 | 0.46% | 201,968,411 | 16,900,815 | 100% | 8.37 | 1.52% | 8.29 | -0.38% | 8.25 | 1.14% | 8.13 | 0.53% | -0.12% | | ||
| 01-23 | 1,310.82 | 1,317.51 | 1,309.28 | 1,316.28 | 0.13% | 168,488,374 | 13,887,665 | 82% | 8.24 | -0.18% | 8.33 | 1.38% | 8.16 | -0.01% | 8.08 | -0.01% | -0.21% | | ||
| 01-22 | 1,329.03 | 1,329.03 | 1,310.46 | 1,314.58 | -1.17% | 188,464,366 | 15,563,668 | 87% | 8.26 | -2.31% | 8.21 | 1.33% | 8.16 | 0.18% | 8.08 | 0.70% | -0.28% | | ||
| 01-21 | 1,323.71 | 1,335.38 | 1,322.44 | 1,330.17 | 0.61% | 204,896,694 | 17,320,198 | 96% | 8.45 | 6.34% | 8.10 | 0.87% | 8.14 | 1.76% | 8.03 | 0.36% | -0.46% | | ||
| 01-18 | 1,310.69 | 1,322.20 | 1,306.39 | 1,322.14 | 0.99% | 220,630,818 | 17,538,120 | 96% | 7.95 | 0.30% | 8.03 | -0.93% | 8.00 | -0.14% | 8.00 | 0.06% | -0.54% | | ||
| 01-17 | 1,320.91 | 1,321.94 | 1,307.85 | 1,309.14 | -0.94% | 210,238,043 | 16,661,384 | 91% | 7.93 | -3.68% | 8.11 | 0.82% | 8.01 | -0.04% | 7.99 | -0.46% | -0.65% | | ||
| 01-16 | 1,322.57 | 1,328.99 | 1,319.09 | 1,321.52 | -0.12% | 216,076,434 | 17,778,502 | 98% | 8.23 | 0.75% | 8.04 | 0.93% | 8.02 | 0.00% | 8.03 | -0.37% | -0.61% | | ||
| 01-15 | 1,301.78 | 1,323.27 | 1,298.71 | 1,323.16 | 1.49% | 223,110,398 | 18,222,455 | 103% | 8.17 | 5.65% | 7.97 | 0.95% | 8.02 | 1.19% | 8.06 | -0.33% | -0.54% | | ||
| 01-14 | 1,313.49 | 1,315.31 | 1,300.82 | 1,303.75 | -0.73% | 215,934,774 | 16,691,429 | 97% | 7.73 | -3.41% | 7.89 | -1.99% | 7.92 | -0.94% | 8.09 | -1.00% | -0.50% | | ||
| 01-11 | 1,304.83 | 1,313.36 | 1,300.47 | 1,313.36 | 0.76% | 217,105,795 | 17,375,004 | 102% | 8.00 | 0.73% | 8.05 | 1.27% | 8.00 | 0.25% | 8.17 | -0.63% | -0.42% | | ||
| 01-10 | 1,306.09 | 1,313.96 | 1,300.73 | 1,303.48 | -0.27% | 227,413,630 | 18,067,191 | 109% | 7.95 | -2.98% | 7.95 | -0.70% | 7.98 | -0.85% | 8.22 | -0.41% | -0.32% | | ||
| 01-09 | 1,303.64 | 1,323.47 | 1,300.53 | 1,306.95 | 0.54% | 266,767,953 | 21,844,504 | 133% | 8.19 | 6.52% | 8.01 | 1.30% | 8.04 | -0.80% | 8.26 | -0.73% | -0.29% | | ||
| 01-08 | 1,298.94 | 1,302.82 | 1,295.11 | 1,299.89 | -0.12% | 229,393,996 | 17,635,651 | 114% | 7.69 | -5.25% | 7.91 | -2.53% | 8.11 | -2.17% | 8.32 | -1.08% | -0.18% | | ||
| 01-07 | 1,287.07 | 1,302.92 | 1,283.36 | 1,301.41 | 1.71% | 248,688,842 | 20,178,566 | 134% | 8.11 | 2.72% | 8.11 | -2.08% | 8.29 | -1.33% | 8.41 | -0.46% | -0.08% | | ||
| 01-04 | 1,234.65 | 1,279.49 | 1,231.83 | 1,279.49 | 0.00% | 231,616,905 | 18,296,232 | 127% | 7.90 | -5.83% | 8.28 | -3.34% | 8.40 | -2.14% | 8.45 | -0.97% | -0.09% | | ||